Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.920 | 9.940 | 9.680 | 9.850 | 35,494 | -0.20(-1.99%) |
Jul 30, 2014 | 10.02 | 10.22 | 9.930 | 10.05 | 29,673 | +0.13(+1.31%) |
Jul 29, 2014 | 10.03 | 10.03 | 9.672 | 9.920 | 44,983 | -0.11(-1.10%) |
Jul 28, 2014 | 9.980 | 10.07 | 9.820 | 10.03 | 55,596 | +0.06(+0.60%) |
Jul 25, 2014 | 9.980 | 10.03 | 9.870 | 9.970 | 24,186 | -0.10(-0.99%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.451 | 10.07 | 51,414 | +0.05(+0.50%) |
Jul 23, 2014 | 9.930 | 10.05 | 9.910 | 10.02 | 22,762 | +0.07(+0.70%) |
Jul 22, 2014 | 9.940 | 10.23 | 9.630 | 9.950 | 93,068 | +0.04(+0.40%) |
Jul 21, 2014 | 9.838 | 9.970 | 9.720 | 9.910 | 63,454 | -0.03(-0.30%) |
Jul 18, 2014 | 9.720 | 9.940 | 9.690 | 9.940 | 40,226 | +0.25(+2.58%) |
Jul 17, 2014 | 9.710 | 9.880 | 9.690 | 9.690 | 66,533 | -0.16(-1.62%) |
Jul 16, 2014 | 9.940 | 9.950 | 9.720 | 9.850 | 40,297 | -0.02(-0.20%) |
Jul 15, 2014 | 9.950 | 10.00 | 9.780 | 9.870 | 42,059 | -0.08(-0.80%) |
Jul 14, 2014 | 10.04 | 10.04 | 9.790 | 9.950 | 37,030 | +0.01(+0.10%) |
Jul 11, 2014 | 9.940 | 10.16 | 9.930 | 9.940 | 21,777 | -0.10(-1.00%) |
Jul 10, 2014 | 9.960 | 10.17 | 9.840 | 10.04 | 61,993 | -0.10(-0.99%) |
Jul 09, 2014 | 10.16 | 10.32 | 10.00 | 10.14 | 25,970 | -0.01(-0.10%) |
Jul 08, 2014 | 10.28 | 10.30 | 10.05 | 10.15 | 38,525 | -0.14(-1.36%) |
Jul 07, 2014 | 10.67 | 10.68 | 10.20 | 10.29 | 73,057 | -0.40(-3.74%) |
Jul 03, 2014 | 10.75 | 10.69 | 10.69 | 10.69 | 31,300 | -0.06(-0.56%) |
Jul 02, 2014 | 10.68 | 10.83 | 10.61 | 10.75 | 74,680 | +0.07(+0.66%) |
Jul 01, 2014 | 10.46 | 10.89 | 10.46 | 10.68 | 147,530 | +0.29(+2.79%) |
Jun 30, 2014 | 10.17 | 10.54 | 9.780 | 10.39 | 256,774 | +0.14(+1.37%) |
Jun 27, 2014 | 9.480 | 10.38 | 9.420 | 10.25 | 2,052,689 | +0.68(+7.11%) |
Jun 26, 2014 | 9.670 | 9.780 | 9.480 | 9.570 | 71,400 | -0.04(-0.42%) |
Jun 25, 2014 | 9.300 | 9.620 | 9.295 | 9.610 | 65,407 | +0.26(+2.78%) |
Jun 24, 2014 | 9.360 | 9.700 | 9.310 | 9.350 | 80,068 | -0.02(-0.21%) |
Jun 23, 2014 | 9.390 | 9.540 | 9.230 | 9.370 | 103,540 | +0.03(+0.32%) |
Jun 20, 2014 | 9.310 | 9.360 | 9.150 | 9.340 | 123,240 | +0.09(+0.97%) |
Jun 19, 2014 | 9.370 | 9.400 | 9.200 | 9.250 | 43,787 | -0.05(-0.59%) |
Jun 18, 2014 | 9.390 | 9.390 | 9.210 | 9.305 | 117,426 | -0.05(-0.59%) |
Jun 17, 2014 | 9.282 | 9.480 | 9.282 | 9.360 | 72,851 | +0.00(+0.00%) |
Jun 16, 2014 | 9.420 | 9.480 | 9.290 | 9.360 | 72,312 | -0.04(-0.43%) |
Jun 13, 2014 | 9.480 | 9.480 | 9.300 | 9.400 | 59,463 | -0.08(-0.84%) |
Jun 12, 2014 | 9.510 | 9.550 | 9.440 | 9.480 | 87,381 | -0.02(-0.21%) |
Jun 11, 2014 | 9.500 | 9.650 | 9.430 | 9.500 | 57,588 | -0.05(-0.52%) |
Jun 10, 2014 | 9.660 | 9.660 | 9.480 | 9.550 | 39,841 | +0.02(+0.21%) |
Jun 06, 2014 | 9.760 | 9.788 | 9.440 | 9.530 | 76,214 | -0.14(-1.45%) |
Jun 05, 2014 | 9.610 | 9.850 | 9.370 | 9.670 | 67,043 | -0.01(-0.10%) |
Jun 04, 2014 | 9.320 | 9.690 | 9.320 | 9.680 | 167,313 | +0.29(+3.09%) |
Jun 03, 2014 | 9.590 | 9.740 | 9.330 | 9.390 | 108,084 | -0.28(-2.90%) |
Jun 02, 2014 | 9.920 | 9.920 | 9.650 | 9.670 | 66,438 | -0.20(-2.03%) |
May 30, 2014 | 9.900 | 10.12 | 9.800 | 9.870 | 50,144 | -0.05(-0.50%) |
May 29, 2014 | 9.930 | 10.00 | 9.870 | 9.920 | 55,907 | +0.00(+0.00%) |
May 28, 2014 | 9.940 | 10.16 | 9.870 | 9.920 | 40,011 | -0.07(-0.70%) |
May 27, 2014 | 9.810 | 10.00 | 9.750 | 9.990 | 47,377 | +0.26(+2.67%) |
May 23, 2014 | 9.820 | 9.730 | 9.730 | 9.730 | 47,800 | -0.05(-0.51%) |
May 22, 2014 | 9.742 | 9.835 | 9.650 | 9.780 | 101,939 | +0.16(+1.66%) |
May 21, 2014 | 9.730 | 9.850 | 9.560 | 9.620 | 97,606 | -0.07(-0.72%) |
May 20, 2014 | 9.690 | 9.886 | 9.550 | 9.690 | 124,814 | -0.05(-0.51%) |
May 19, 2014 | 9.800 | 10.00 | 9.650 | 9.740 | 88,172 | -0.08(-0.81%) |
May 16, 2014 | 9.810 | 9.874 | 9.550 | 9.820 | 122,027 | -0.02(-0.20%) |
May 15, 2014 | 9.870 | 10.00 | 9.690 | 9.840 | 126,342 | -0.12(-1.20%) |
May 14, 2014 | 10.36 | 10.38 | 9.960 | 9.960 | 122,168 | -0.40(-3.86%) |
May 13, 2014 | 10.60 | 10.64 | 10.34 | 10.36 | 115,628 | -0.34(-3.18%) |
May 12, 2014 | 10.30 | 10.76 | 10.09 | 10.70 | 120,629 | +0.41(+3.98%) |
May 09, 2014 | 8.060 | 10.31 | 8.060 | 10.29 | 235,316 | +0.51(+5.21%) |
May 08, 2014 | 9.800 | 10.05 | 9.770 | 9.780 | 216,462 | +0.01(+0.10%) |
May 07, 2014 | 9.940 | 9.940 | 9.640 | 9.770 | 79,708 | -0.13(-1.31%) |
May 06, 2014 | 10.15 | 10.27 | 9.890 | 9.900 | 60,618 | -0.33(-3.23%) |
May 05, 2014 | 10.07 | 10.33 | 10.07 | 10.23 | 106,293 | +0.05(+0.49%) |
May 02, 2014 | 10.31 | 10.31 | 10.11 | 10.18 | 40,313 | -0.08(-0.78%) |